Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.93 57.91 55.71 57.71 10,812,627 +1.80(+3.23%)
Nov 29, 2018 55.19 56.37 55.12 55.90 7,985,067 +0.40(+0.72%)
Nov 28, 2018 54.14 55.52 53.67 55.50 7,955,090 +1.40(+2.59%)
Nov 27, 2018 53.33 54.10 52.79 54.10 9,975,263 +0.40(+0.75%)
Nov 26, 2018 54.04 54.59 52.99 53.70 11,530,353 +0.28(+0.53%)
Nov 23, 2018 53.25 53.78 52.99 53.41 3,830,646 -0.12(-0.22%)
Nov 21, 2018 53.53 53.53 53.53 0 -0.67(-1.23%)
Nov 20, 2018 54.87 55.72 54.18 54.20 10,610,429 -0.35(-0.65%)
Nov 19, 2018 55.40 55.54 54.26 54.55 10,733,713 -0.95(-1.72%)
Nov 16, 2018 55.71 55.91 55.29 55.51 10,047,046 -0.47(-0.83%)
Nov 15, 2018 56.33 56.61 54.90 55.97 11,444,161 -0.62(-1.09%)
Nov 14, 2018 57.24 57.52 56.27 56.59 5,469,057 -0.30(-0.52%)
Nov 13, 2018 56.63 58.20 56.40 56.89 5,532,213 +0.34(+0.61%)
Nov 12, 2018 57.01 57.33 56.20 56.54 6,357,088 -0.55(-0.97%)
Nov 09, 2018 57.33 57.68 56.70 57.10 5,694,793 -0.56(-0.97%)
Nov 08, 2018 57.95 58.28 57.44 57.66 6,233,451 -0.48(-0.83%)
Nov 07, 2018 56.96 58.40 56.44 58.14 10,763,959 +1.71(+3.03%)
Nov 06, 2018 55.95 56.46 55.79 56.43 7,104,826 +0.62(+1.11%)
Nov 05, 2018 56.05 56.29 55.32 55.81 7,337,756 +0.11(+0.20%)
Nov 02, 2018 56.93 57.41 55.26 55.70 7,556,322 -0.70(-1.24%)
Nov 01, 2018 54.71 56.49 54.55 56.40 10,047,970 +1.71(+3.12%)
Oct 31, 2018 58.08 58.15 53.93 54.69 21,447,968 -3.10(-5.36%)
Oct 30, 2018 57.14 58.25 56.98 57.79 8,268,560 +0.91(+1.61%)
Oct 29, 2018 56.79 57.75 55.72 56.87 11,448,004 +0.93(+1.66%)
Oct 26, 2018 53.57 56.37 53.34 55.94 13,721,235 +0.90(+1.63%)
Oct 25, 2018 54.77 56.16 53.94 55.04 11,702,999 +0.49(+0.90%)
Oct 24, 2018 57.14 57.80 54.45 54.55 11,156,297 -2.94(-5.11%)
Oct 23, 2018 57.38 58.00 56.71 57.49 7,153,958 -0.54(-0.93%)
Oct 22, 2018 58.92 59.12 57.90 58.03 6,670,875 -0.75(-1.27%)
Oct 19, 2018 59.48 60.00 58.68 58.77 6,278,734 -0.72(-1.21%)
Oct 18, 2018 60.61 60.64 58.81 59.49 7,710,998 -1.16(-1.92%)
Oct 17, 2018 60.96 61.20 60.27 60.66 6,800,925 -0.55(-0.90%)
Oct 16, 2018 58.80 61.32 58.59 61.21 9,294,107 +2.83(+4.85%)
Oct 15, 2018 58.80 59.17 58.32 58.38 6,480,914 -0.65(-1.10%)
Oct 12, 2018 58.72 59.28 57.96 59.03 7,029,105 +0.87(+1.50%)
Oct 11, 2018 60.08 60.31 57.59 58.15 10,579,435 -1.83(-3.05%)
Oct 10, 2018 61.14 61.81 59.96 59.98 8,376,108 -1.41(-2.30%)
Oct 09, 2018 61.12 62.08 60.83 61.40 6,691,873 +0.11(+0.18%)
Oct 08, 2018 61.20 61.48 60.57 61.28 5,618,838 +0.13(+0.21%)
Oct 05, 2018 61.58 62.21 60.28 61.15 7,583,998 -0.26(-0.42%)
Oct 04, 2018 63.11 63.33 60.83 61.41 9,606,277 -1.96(-3.09%)
Oct 03, 2018 63.25 63.86 62.95 63.37 8,177,471 +0.26(+0.42%)
Oct 02, 2018 62.59 63.17 62.32 63.10 9,310,273 +0.57(+0.91%)
Oct 01, 2018 62.02 63.04 61.80 62.53 9,749,901 +0.60(+0.97%)
Sep 28, 2018 61.43 61.96 61.07 61.93 9,480,684 +0.51(+0.82%)
Sep 27, 2018 60.68 61.84 60.62 61.43 6,794,941 +0.75(+1.23%)
Sep 26, 2018 60.25 61.29 60.04 60.68 9,384,148 +0.53(+0.88%)
Sep 25, 2018 60.72 60.95 60.10 60.15 7,388,434 -0.51(-0.83%)
Sep 24, 2018 60.39 61.13 60.35 60.66 6,141,327 +0.09(+0.15%)
Sep 21, 2018 59.99 60.91 59.96 60.57 11,941,488 +0.55(+0.91%)
Sep 20, 2018 59.33 60.13 59.23 60.02 7,334,994 +0.76(+1.29%)
Sep 19, 2018 58.93 59.61 58.80 59.26 4,566,334 +0.17(+0.28%)
Sep 18, 2018 58.38 59.37 57.90 59.09 9,040,468 +0.71(+1.22%)
Sep 17, 2018 58.96 58.98 58.24 58.38 7,177,364 -0.48(-0.82%)
Sep 14, 2018 59.53 59.80 58.73 58.86 6,183,239 -0.59(-1.00%)
Sep 13, 2018 59.16 59.56 58.48 59.45 6,962,902 +0.58(+0.98%)
Sep 12, 2018 59.74 59.84 58.42 58.88 12,047,591 +1.39(+2.41%)
Sep 11, 2018 57.79 57.86 57.13 57.49 6,611,808 -0.22(-0.39%)
Sep 10, 2018 57.77 58.24 57.59 57.71 6,294,009 +0.23(+0.40%)
Sep 07, 2018 57.89 57.95 56.90 57.48 8,659,157 -0.53(-0.91%)
Sep 06, 2018 59.20 59.41 57.79 58.01 6,790,694 -1.31(-2.21%)
Sep 05, 2018 59.04 59.43 58.83 59.32 6,368,997 +0.19(+0.32%)
Sep 04, 2018 59.98 60.27 58.62 59.13 6,082,756 -1.15(-1.90%)
Aug 31, 2018 60.28 60.28 60.28 0 -0.45(-0.73%)
Aug 30, 2018 60.29 60.77 60.09 60.72 5,601,648 +0.53(+0.89%)
Aug 29, 2018 59.62 60.34 59.19 60.19 5,742,246 +0.55(+0.92%)
Aug 28, 2018 59.54 60.07 59.39 59.64 5,952,039 +0.09(+0.15%)
Aug 27, 2018 58.90 59.62 58.77 59.55 6,728,368 +0.98(+1.67%)
Aug 24, 2018 58.52 58.91 58.27 58.57 5,989,031 +0.20(+0.34%)
Aug 23, 2018 58.53 58.71 57.91 58.38 5,951,930 -0.38(-0.65%)
Aug 22, 2018 58.46 59.18 58.27 58.76 6,386,675 +0.40(+0.68%)
Aug 21, 2018 57.60 58.49 57.60 58.36 11,482,051 +0.76(+1.33%)
Aug 20, 2018 58.06 58.40 57.23 57.60 11,480,113 -0.45(-0.77%)
Aug 17, 2018 60.02 60.13 57.36 58.04 16,757,603 -2.13(-3.53%)
Aug 16, 2018 59.82 60.24 59.44 60.17 10,983,035 +0.60(+1.00%)
Aug 15, 2018 60.81 60.87 59.10 59.57 14,837,569 -1.97(-3.19%)
Aug 14, 2018 61.38 61.94 61.38 61.54 5,527,672 +0.11(+0.18%)
Aug 13, 2018 61.19 61.67 60.91 61.42 6,162,096 +0.35(+0.57%)
Aug 10, 2018 61.70 62.05 60.73 61.07 6,990,469 -1.04(-1.68%)
Aug 09, 2018 61.31 62.58 61.22 62.12 7,330,828 +0.90(+1.47%)
Aug 08, 2018 62.24 62.39 61.15 61.22 5,528,676 -1.17(-1.88%)
Aug 07, 2018 62.04 62.52 61.70 62.39 7,235,518 +0.41(+0.66%)
Aug 06, 2018 61.96 62.28 61.50 61.98 4,969,051 -0.05(-0.08%)
Aug 03, 2018 61.83 62.04 61.42 62.03 5,815,403 +0.24(+0.39%)
Aug 02, 2018 61.84 62.21 61.18 61.79 7,072,327 -0.21(-0.35%)
Aug 01, 2018 61.69 62.36 61.59 62.00 5,334,723 +0.06(+0.09%)
Jul 31, 2018 60.96 62.15 60.64 61.95 8,308,897 +1.20(+1.98%)
Jul 30, 2018 60.87 61.26 60.37 60.75 7,187,479 -0.39(-0.64%)
Jul 27, 2018 62.19 62.84 60.99 61.14 11,879,816 -1.07(-1.73%)
Jul 26, 2018 61.90 62.91 60.58 62.21 18,207,610 -0.60(-0.96%)
Jul 25, 2018 61.66 62.88 61.52 62.82 10,061,592 +1.01(+1.64%)
Jul 24, 2018 61.89 62.55 61.61 61.81 10,913,188 +0.21(+0.35%)
Jul 23, 2018 61.36 62.04 61.26 61.59 6,432,143 +0.01(+0.01%)
Jul 20, 2018 60.78 61.85 60.78 61.58 7,292,248 +0.25(+0.42%)
Jul 19, 2018 61.28 61.87 60.56 61.33 8,150,508 -0.06(-0.09%)
Jul 18, 2018 61.36 61.91 61.15 61.38 6,516,181 -0.06(-0.10%)
Jul 17, 2018 61.38 61.89 61.23 61.45 5,557,177 -0.05(-0.08%)
Jul 16, 2018 61.75 61.97 61.07 61.50 3,886,305 -0.10(-0.16%)
Jul 13, 2018 61.59 5,070,553 -0.18(-0.28%)
Jul 12, 2018 60.94 62.22 60.52 61.77 11,251,818 +1.26(+2.08%)
Jul 11, 2018 60.89 61.02 60.25 60.51 7,709,926 -0.58(-0.95%)
Jul 10, 2018 61.31 61.64 60.68 61.09 10,522,562 +0.09(+0.14%)
Jul 09, 2018 60.05 61.44 59.98 61.00 10,735,128 +1.14(+1.90%)
Jul 06, 2018 58.26 60.05 58.10 59.86 11,131,087 +1.91(+3.30%)
Jul 05, 2018 58.02 56.74 57.95 7,230,008 +1.18(+2.07%)
Jul 03, 2018 56.78 56.78 56.78 0 +0.04(+0.07%)
Jul 02, 2018 56.27 56.82 55.96 56.74 5,134,341 +0.35(+0.62%)
Jun 29, 2018 56.10 56.91 55.95 56.39 7,809,061 +0.41(+0.73%)
Jun 28, 2018 55.60 56.11 54.98 55.98 10,022,084 +1.35(+2.46%)
Jun 27, 2018 55.99 56.34 54.60 54.63 7,310,181 -1.28(-2.29%)
Jun 26, 2018 56.72 57.36 55.49 55.92 8,214,444 -0.71(-1.25%)
Jun 25, 2018 56.29 57.02 56.15 56.62 7,562,599 +0.06(+0.10%)
Jun 22, 2018 57.06 57.12 56.38 56.57 7,687,475 -0.36(-0.63%)
Jun 21, 2018 56.89 57.06 56.34 56.93 8,227,049 +0.05(+0.08%)
Jun 20, 2018 56.48 56.97 56.00 56.88 7,551,055 +0.41(+0.73%)
Jun 19, 2018 54.49 56.50 54.25 56.47 10,847,383 +1.50(+2.72%)
Jun 18, 2018 55.53 55.67 54.85 54.97 8,252,460 -0.93(-1.67%)
Jun 15, 2018 56.63 55.65 55.90 14,470,654 -0.73(-1.29%)
Jun 14, 2018 56.51 57.01 56.12 56.63 6,566,070 +0.34(+0.61%)
Jun 13, 2018 56.77 56.83 56.06 56.29 6,429,899 -0.31(-0.54%)
Jun 12, 2018 56.66 56.83 56.05 56.60 8,836,824 -0.12(-0.21%)
Jun 11, 2018 56.68 56.85 56.16 56.72 6,870,943 -0.06(-0.11%)
Jun 08, 2018 56.42 57.07 56.34 56.78 7,400,202 +0.01(+0.01%)
Jun 07, 2018 56.76 56.81 56.14 56.77 9,631,384 -0.06(-0.10%)
Jun 06, 2018 56.83 56.83 15,674,045 +1.51(+2.73%)
Jun 05, 2018 55.47 55.85 54.70 55.32 9,905,325 -0.12(-0.21%)
Jun 04, 2018 53.84 55.90 53.65 55.44 14,851,467 +1.51(+2.80%)
Jun 01, 2018 53.39 54.03 53.31 53.93 6,495,288 +0.71(+1.34%)
May 31, 2018 53.77 53.81 53.07 53.22 15,764,121 -0.23(-0.43%)
May 30, 2018 53.42 53.53 53.15 53.45 7,511,685 +0.28(+0.53%)
May 29, 2018 52.90 53.34 52.67 53.16 9,904,064 -0.04(-0.07%)
May 25, 2018 53.20 53.20 53.20 0 -0.12(-0.22%)
May 24, 2018 53.72 53.92 52.97 53.32 6,195,413 -0.51(-0.94%)
May 23, 2018 53.19 53.99 53.18 53.83 6,450,376 +0.27(+0.50%)
May 22, 2018 53.67 54.24 53.31 53.56 7,865,085 +0.16(+0.30%)
May 21, 2018 53.81 54.13 53.10 53.40 7,601,962 -0.31(-0.57%)
May 18, 2018 53.37 54.08 53.17 53.71 8,024,872 +0.33(+0.62%)
May 17, 2018 52.98 53.79 52.98 53.38 7,530,674 +0.04(+0.07%)
May 16, 2018 52.90 53.68 52.90 53.34 8,362,430 +0.44(+0.84%)
May 15, 2018 52.74 53.34 52.62 52.89 9,475,065 -0.05(-0.09%)
May 14, 2018 52.40 53.44 52.26 52.94 7,818,836 +0.70(+1.35%)
May 11, 2018 51.50 52.71 51.20 52.24 12,682,599 +0.62(+1.21%)
May 10, 2018 52.12 52.19 51.49 51.62 8,373,839 -0.25(-0.49%)
May 09, 2018 51.30 52.18 51.03 51.87 9,955,776 +0.37(+0.72%)
May 08, 2018 51.32 51.85 50.96 51.50 11,364,468 +0.27(+0.52%)
May 07, 2018 51.88 52.07 50.87 51.23 16,722,920 -0.43(-0.83%)
May 04, 2018 51.39 51.88 51.09 51.66 11,588,888 +0.18(+0.35%)
May 03, 2018 52.59 52.78 50.75 51.47 19,071,280 -1.33(-2.53%)
May 02, 2018 53.90 54.29 52.13 52.81 32,701,632 -4.48(-7.83%)
May 01, 2018 57.08 57.51 56.68 57.29 7,818,046 +0.26(+0.46%)
Apr 30, 2018 58.48 58.60 56.98 57.03 10,471,498 -1.29(-2.21%)
Apr 27, 2018 58.36 58.58 57.72 58.32 6,371,330 -0.03(-0.05%)
Apr 26, 2018 57.86 58.68 56.92 58.35 8,030,875 +0.51(+0.89%)
Apr 25, 2018 57.47 58.08 57.22 57.84 8,023,806 +0.42(+0.73%)
Apr 24, 2018 58.49 58.67 57.06 57.42 7,044,730 -1.02(-1.74%)
Apr 23, 2018 58.49 58.68 57.92 58.44 6,350,447 +0.24(+0.42%)
Apr 20, 2018 58.75 58.76 57.78 58.19 6,587,856 -0.58(-0.99%)
Apr 19, 2018 59.55 59.95 58.30 58.78 5,012,715 -0.98(-1.64%)
Apr 18, 2018 59.72 60.06 59.42 59.76 3,854,772 +0.17(+0.28%)
Apr 17, 2018 59.18 59.96 58.90 59.59 5,511,599 +0.62(+1.04%)
Apr 16, 2018 59.91 59.99 58.62 58.97 5,978,420 -0.42(-0.70%)
Apr 13, 2018 59.66 59.88 59.11 59.39 5,613,140 -0.06(-0.09%)
Apr 12, 2018 59.09 60.21 59.09 59.45 6,152,189 +0.76(+1.29%)
Apr 11, 2018 58.97 59.39 58.60 58.69 9,941,682 -0.54(-0.92%)
Apr 10, 2018 58.88 59.60 58.26 59.24 7,483,783 +0.96(+1.65%)
Apr 09, 2018 58.34 59.46 57.76 58.27 8,084,712 +0.31(+0.53%)
Apr 06, 2018 58.65 59.46 57.41 57.96 8,155,524 -1.11(-1.88%)
Apr 05, 2018 59.95 59.99 58.57 59.08 7,827,296 -0.46(-0.77%)
Apr 04, 2018 57.60 59.76 57.49 59.54 9,944,985 +1.30(+2.24%)
Apr 03, 2018 57.99 58.40 56.87 58.23 7,582,457 +0.48(+0.83%)
Apr 02, 2018 59.16 59.29 56.75 57.75 10,428,851 -1.78(-2.98%)
Mar 29, 2018 59.53 59.53 59.53 0 +0.48(+0.82%)
Mar 28, 2018 58.58 59.80 58.35 59.05 8,216,823 +0.53(+0.90%)
Mar 27, 2018 59.99 60.13 58.07 58.52 8,068,630 -1.13(-1.89%)
Mar 26, 2018 58.56 59.78 58.09 59.65 9,334,940 +2.13(+3.71%)
Mar 23, 2018 59.52 59.71 57.43 57.51 11,738,839 -2.16(-3.61%)
Mar 22, 2018 59.89 60.61 59.25 59.67 9,954,371 -0.73(-1.20%)
Mar 21, 2018 60.59 61.15 60.17 60.40 7,379,178 -0.34(-0.56%)
Mar 20, 2018 61.10 61.35 60.57 60.74 7,343,408 -0.21(-0.34%)
Mar 19, 2018 62.62 62.77 60.25 60.94 11,293,068 -2.02(-3.21%)
Mar 16, 2018 63.10 63.88 62.69 62.96 12,113,726 +0.18(+0.29%)
Mar 15, 2018 63.61 63.86 62.59 62.78 7,531,173 -0.81(-1.27%)
Mar 14, 2018 64.33 64.74 63.42 63.59 8,325,230 -0.49(-0.76%)
Mar 13, 2018 63.61 64.85 63.61 64.07 9,704,567 +0.52(+0.81%)
Mar 12, 2018 63.45 63.77 63.05 63.55 9,585,197 +0.27(+0.42%)
Mar 09, 2018 63.12 63.55 62.72 63.29 8,960,715 +0.51(+0.81%)
Mar 08, 2018 62.69 63.25 62.19 62.78 7,264,408 +0.06(+0.10%)
Mar 07, 2018 62.84 62.72 8,564,796 +0.53(+0.84%)
Mar 06, 2018 61.63 62.75 61.52 62.19 9,799,173 +1.10(+1.80%)
Mar 05, 2018 61.33 61.69 60.48 61.09 13,370,757 -0.60(-0.98%)
Mar 02, 2018 60.25 61.85 59.90 61.70 8,450,392 +0.91(+1.50%)
Mar 01, 2018 61.89 62.58 60.39 60.79 10,544,192 -0.94(-1.52%)
Feb 28, 2018 63.11 63.27 61.70 61.73 9,640,545 -1.28(-2.03%)
Feb 27, 2018 64.12 64.32 62.96 63.01 8,606,220 -1.12(-1.75%)
Feb 26, 2018 63.71 64.24 62.88 64.13 8,130,002 +0.69(+1.09%)
Feb 23, 2018 62.58 63.46 62.17 63.44 7,175,581 +1.18(+1.90%)
Feb 22, 2018 62.08 62.25 10,461,818 -1.01(-1.60%)
Feb 21, 2018 63.43 64.24 62.96 63.26 8,842,822 -0.20(-0.31%)
Feb 20, 2018 62.89 64.08 62.89 63.46 9,211,453 +0.19(+0.30%)
Feb 16, 2018 63.27 63.27 63.27 0 -0.67(-1.04%)
Feb 15, 2018 64.46 64.53 63.92 63.94 9,130,165 -0.21(-0.33%)
Feb 14, 2018 64.51 62.71 64.15 9,008,770 +0.81(+1.27%)
Feb 13, 2018 63.58 63.34 8,411,744 +0.51(+0.81%)
Feb 12, 2018 62.54 63.84 62.43 62.83 12,793,533 +0.64(+1.03%)
Feb 09, 2018 61.86 62.68 59.60 62.19 17,532,736 +0.86(+1.41%)
Feb 08, 2018 64.96 61.21 61.33 17,536,608 -3.56(-5.49%)
Feb 07, 2018 62.46 66.30 62.21 64.89 25,878,392 +1.87(+2.96%)
Feb 06, 2018 60.65 63.20 60.29 63.02 16,876,386 +0.70(+1.12%)
Feb 05, 2018 63.82 64.69 61.94 62.32 13,529,636 -1.76(-2.75%)
Feb 02, 2018 64.80 65.34 63.88 64.08 11,933,479 -1.38(-2.11%)
Feb 01, 2018 65.23 65.98 63.88 65.46 9,275,611 -0.24(-0.37%)
Jan 31, 2018 67.90 68.29 65.30 65.70 16,265,438 -2.74(-4.00%)
Jan 30, 2018 69.01 69.25 67.64 68.44 17,855,932 -1.18(-1.70%)
Jan 29, 2018 66.74 70.20 66.74 69.62 24,756,734 +2.62(+3.91%)
Jan 26, 2018 64.26 67.03 64.21 67.00 18,643,436 +3.35(+5.26%)
Jan 25, 2018 63.96 64.17 63.39 63.66 5,998,079 -0.09(-0.14%)
Jan 24, 2018 63.73 64.35 63.18 63.74 5,778,300 +0.27(+0.43%)
Jan 23, 2018 63.69 64.43 63.44 63.47 8,813,854 -0.36(-0.56%)
Jan 22, 2018 63.75 64.33 63.55 63.83 9,512,116 +0.34(+0.53%)
Jan 19, 2018 63.74 63.93 63.01 63.49 10,102,626 -0.15(-0.23%)
Jan 18, 2018 63.88 64.02 63.33 63.64 9,554,218 -0.45(-0.70%)
Jan 17, 2018 63.28 64.35 62.89 64.09 14,237,080 +1.17(+1.86%)
Jan 16, 2018 62.53 63.97 62.35 62.92 14,984,359 +0.96(+1.56%)
Jan 12, 2018 61.95 61.95 61.95 0 -0.03(-0.05%)
Jan 11, 2018 61.70 62.47 61.05 61.99 10,041,483 +0.27(+0.44%)
Jan 10, 2018 61.84 61.71 12,946,211 +0.48(+0.78%)
Jan 09, 2018 58.50 61.69 58.47 61.23 18,903,896 +2.90(+4.97%)
Jan 08, 2018 58.29 58.58 57.58 58.33 7,471,425 -0.09(-0.16%)
Jan 05, 2018 58.15 58.44 57.26 58.43 10,077,421 +0.49(+0.84%)
Jan 04, 2018 58.80 58.86 57.67 57.94 6,471,448 -0.60(-1.02%)
Jan 03, 2018 58.06 58.68 57.49 58.54 8,468,477 +0.44(+0.76%)
Jan 02, 2018 56.60 58.23 56.23 58.10 10,082,042 +1.93(+3.43%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.66(-1.16%)
Dec 28, 2017 57.26 57.37 56.48 56.83 5,897,633 -0.39(-0.69%)
Dec 27, 2017 57.02 57.57 56.89 57.22 5,017,481 +0.22(+0.39%)
Dec 26, 2017 56.91 57.28 56.69 57.00 5,700,522 -0.01(-0.01%)
Dec 22, 2017 57.08 57.51 56.74 57.01 8,367,102 -0.24(-0.42%)
Dec 21, 2017 57.81 58.31 57.18 57.25 9,177,967 -0.78(-1.34%)
Dec 20, 2017 57.65 58.59 57.56 58.03 9,373,437 -0.27(-0.46%)
Dec 19, 2017 58.85 59.07 58.23 58.29 8,589,278 -0.61(-1.04%)
Dec 18, 2017 59.61 59.96 58.81 58.91 12,736,370 -0.34(-0.58%)
Dec 15, 2017 58.80 59.38 58.10 59.25 19,600,034 +0.96(+1.65%)
Dec 14, 2017 59.59 59.96 58.07 58.29 11,547,528 -1.35(-2.26%)
Dec 13, 2017 59.42 60.08 59.39 59.63 12,801,378 +0.38(+0.64%)
Dec 12, 2017 59.22 59.31 57.82 59.25 11,917,419 +0.16(+0.28%)
Dec 11, 2017 58.09 59.39 57.93 59.09 11,785,370 +1.29(+2.24%)
Dec 08, 2017 57.16 57.92 56.46 57.80 10,153,719 +1.17(+2.06%)
Dec 07, 2017 57.00 57.04 56.24 56.63 7,924,877 -0.44(-0.78%)
Dec 06, 2017 57.41 57.90 56.72 57.07 7,803,903 +0.00(+0.00%)
Dec 05, 2017 56.92 57.65 56.63 57.07 10,771,243 +0.16(+0.27%)
Dec 04, 2017 58.76 58.86 56.78 56.92 11,063,135 -1.75(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.